Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Healthcare, Inc. Common Stock (NY: KND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.410 8.577 8.357 8.480 699,893 +0.03(+0.31%)
Apr 27, 2012 8.463 8.480 8.225 8.454 831,830 +0.09(+1.05%)
Apr 26, 2012 8.287 8.639 8.146 8.366 1,174,236 -0.31(-3.55%)
Apr 25, 2012 8.648 9.404 8.612 8.674 4,674,645 +1.37(+18.80%)
Apr 24, 2012 6.853 7.328 6.853 7.302 1,204,921 +0.45(+6.55%)
Apr 23, 2012 6.932 6.932 6.686 6.853 793,134 -0.20(-2.87%)
Apr 20, 2012 7.205 7.284 7.003 7.055 632,005 -0.05(-0.74%)
Apr 19, 2012 7.055 7.187 6.976 7.108 623,585 +0.07(+1.00%)
Apr 18, 2012 6.959 7.152 6.923 7.038 913,519 +0.01(+0.13%)
Apr 17, 2012 7.029 7.231 6.994 7.029 1,048,427 +0.07(+1.01%)
Apr 16, 2012 7.091 7.091 6.915 6.959 620,872 -0.09(-1.25%)
Apr 13, 2012 7.223 7.223 6.994 7.047 670,806 -0.20(-2.79%)
Apr 12, 2012 7.258 7.398 7.205 7.249 1,888,828 -0.02(-0.24%)
Apr 11, 2012 7.020 7.266 6.994 7.266 996,311 +0.35(+5.09%)
Apr 10, 2012 7.055 7.196 6.915 6.915 845,296 -0.14(-1.99%)
Apr 09, 2012 6.950 7.099 6.950 7.055 929,168 -0.11(-1.47%)
Apr 05, 2012 7.416 7.468 7.091 7.161 989,948 -0.32(-4.24%)
Apr 04, 2012 7.548 7.601 7.478 7.478 850,324 -0.18(-2.41%)
Apr 03, 2012 7.803 7.891 7.645 7.662 717,804 -0.13(-1.69%)
Apr 02, 2012 7.592 7.838 7.566 7.794 982,003 +0.19(+2.55%)
Mar 30, 2012 7.786 7.786 7.592 7.601 1,170,543 -0.39(-4.85%)
Mar 29, 2012 7.873 8.071 7.838 7.988 607,005 +0.04(+0.44%)
Mar 28, 2012 8.067 8.137 7.873 7.953 782,744 -0.10(-1.20%)
Mar 27, 2012 8.269 8.340 8.049 8.049 348,218 -0.21(-2.56%)
Mar 26, 2012 8.208 8.313 8.156 8.261 532,845 +0.18(+2.29%)
Mar 23, 2012 7.900 8.093 7.821 8.076 652,736 +0.21(+2.68%)
Mar 22, 2012 8.155 8.173 7.812 7.865 751,770 -0.38(-4.59%)
Mar 21, 2012 8.428 8.472 8.146 8.243 776,243 -0.19(-2.29%)
Mar 20, 2012 8.744 8.806 8.322 8.437 1,003,371 -0.47(-5.24%)
Mar 19, 2012 8.912 9.158 8.885 8.903 510,862 -0.09(-0.98%)
Mar 16, 2012 8.797 9.017 8.736 8.991 855,977 +0.21(+2.40%)
Mar 15, 2012 8.771 8.806 8.604 8.780 596,531 +0.01(+0.10%)
Mar 14, 2012 8.577 8.929 8.542 8.771 817,617 +0.20(+2.36%)
Mar 13, 2012 8.533 8.595 8.410 8.568 1,121,556 +0.14(+1.67%)
Mar 12, 2012 8.542 8.551 8.349 8.428 615,459 -0.14(-1.64%)
Mar 09, 2012 8.401 8.639 8.375 8.568 1,070,019 +0.16(+1.88%)
Mar 08, 2012 8.278 8.437 8.146 8.410 847,944 +0.21(+2.58%)
Mar 07, 2012 8.093 8.234 8.058 8.199 892,613 +0.18(+2.19%)
Mar 06, 2012 8.146 8.234 7.865 8.023 1,214,527 -0.25(-2.98%)
Mar 05, 2012 8.410 8.551 8.243 8.269 1,681,677 -0.11(-1.36%)
Mar 02, 2012 8.797 8.876 8.384 8.384 1,108,493 -0.47(-5.27%)
Mar 01, 2012 9.079 9.123 8.815 8.850 1,327,879 -0.20(-2.24%)
Feb 29, 2012 9.395 9.448 9.052 9.052 1,122,347 -0.34(-3.65%)
Feb 28, 2012 9.492 9.554 9.351 9.395 656,321 -0.05(-0.56%)
Feb 27, 2012 9.290 9.695 9.259 9.448 1,177,297 +0.04(+0.47%)
Feb 24, 2012 9.307 9.677 9.026 9.404 3,491,128 -1.58(-14.41%)
Feb 23, 2012 10.57 11.02 10.39 10.99 1,040,031 +0.42(+4.00%)
Feb 22, 2012 10.64 10.81 10.51 10.57 661,575 -0.08(-0.74%)
Feb 21, 2012 10.40 11.13 10.40 10.64 781,965 +0.28(+2.72%)
Feb 17, 2012 10.57 10.75 10.23 10.36 864,317 -0.18(-1.75%)
Feb 16, 2012 10.25 10.56 10.24 10.55 567,243 +0.28(+2.74%)
Feb 15, 2012 10.69 10.71 10.17 10.27 737,467 -0.36(-3.39%)
Feb 14, 2012 10.57 10.81 10.30 10.63 923,808 -0.04(-0.33%)
Feb 13, 2012 10.95 10.97 10.64 10.66 479,959 -0.14(-1.30%)
Feb 10, 2012 10.99 11.01 10.74 10.80 661,069 -0.37(-3.31%)
Feb 09, 2012 11.51 11.56 11.15 11.17 444,753 -0.35(-3.05%)
Feb 08, 2012 11.59 11.75 11.37 11.52 313,180 -0.10(-0.83%)
Feb 07, 2012 11.44 11.79 11.40 11.62 457,878 +0.11(+0.92%)
Feb 06, 2012 11.61 11.79 11.35 11.52 346,205 -0.19(-1.65%)
Feb 03, 2012 11.59 11.98 11.48 11.71 717,543 +0.31(+2.70%)
Feb 02, 2012 11.30 11.40 11.01 11.40 553,998 +0.11(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.